[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPLS":3,"homepage-market-summary":30,"stock-historical-VPLS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPLS","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Core Plus Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7533,3.5172,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.995,73.72,74.015,73.665,73.7864,0.2086,0.28,275748.26897,79.41,73.445,179225.14548207968,9.2,711,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},150605,54970811.516002,-4.3,"2025-04-28",[184,187,196,207,217,228,238,246,255,266,277,287,295,304,314,324,333,344,353,363,371,380,391,402,412,423,432,442,452,463,474,483,492,501,510,521,531,541,551,557,568,576,586,595,604,612,619,628,639,648,658,667,678,687,694,699,707,714,724,735,744,753,763,774,781,786,792,799,805,813,821,829,838,844,851,859,867,873,880,888,894,903,911,919,925,932,938,946,953,960,966,972,976,983,989,995,1003,1010,1019,1026,1033,1039,1046,1052,1058,1066,1073,1080,1087,1094,1099,1104,1108,1115,1122,1129,1137,1144,1152,1159,1168,1176,1182,1187,1192,1198,1205,1211,1219,1223,1228,1234,1240,1246,1252,1259,1266,1271,1278,1283,1289,1295,1301,1305,1310,1314,1318,1324,1332,1340,1346,1354,1360,1365,1373,1380,1387,1394,1399,1407,1413,1419,1426,1432,1437,1442,1450,1457,1464,1470,1476,1481,1486,1490,1497,1504,1511,1517,1522,1528,1533,1539,1545,1551,1558,1563,1567,1572,1579,1583,1587,1592,1597,1601,1606,1611,1616,1619,1622,1627,1633,1638,1644,1650,1655,1661,1666,1671,1678,1683,1687,1693,1699,1705,1709,1713,1719,1726,1731,1738,1743,1748,1752,1756,1762,1767,1774,1781,1788,1793,1799,1804,1809,1812,1815,1821,1827,1834,1840,1845,1852,1859,1864,1870,1876,1882,1889,1895,1898,1904,1909,1914,1918,1921,1924,1929,1934,1939,1945,1950,1955,1958,1964,1969,1972,1977,1982,1987,1993,1997,2000,2005,2009,2015,2020,2023,2030,2034,2040,2044,2046,2050,2054,2058,2062,2066,2070,2076,2080,2084,2089,2093,2098,2102,2107,2113,2118,2122,2124,2130,2133,2136,2140,2145,2148,2153,2157,2163,2168,2172,2177,2181,2184,2187,2191,2197,2200,2205,2208,2211,2214,2218,2223,2227,2232,2235,2238,2242,2246,2252,2258,2261,2265,2269,2274,2277,2281,2286,2289,2294,2298,2303,2306,2309,2315,2320,2324,2331,2338,2345,2351,2355,2363,2367,2373,2377,2382,2386,2391,2395,2398,2402,2405,2408,2410],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1325,73.9106,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":67,"volume":193,"transactions":194,"vwap":195},"2026-10-07",73.52,73.855,73.5,-0.0336,452891.39438,1616,73.711,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",73.73,73.885,73.695,73.82,0.2,0.27,285810.46964,1723,73.8118,{"date":208,"open":209,"high":210,"low":191,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",73.56,73.68,73.62,-0.13,-0.18,348110.037506,1637,73.5653,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",74.01,74.055,73.65,73.75,-0.0674,-0.09,582788.89254,1995,73.7758,{"date":229,"open":230,"high":231,"low":26,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",73.55,73.98,73.8174,-0.1926,-0.26,1685815.386704,3248,73.8237,{"date":239,"open":240,"high":240,"low":199,"close":219,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",74.17,-0.11,-0.15,270448.56689,1756,73.9811,{"date":247,"open":240,"high":240,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",73.901,74.12,-0.0108,-0.01,430166.0538,2601,74.0233,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",74.2,74.2699,74.02,74.1308,-0.4192,-0.56,370215.461055,2413,74.1185,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",74.39,74.585,74.246511,74.55,0.115,0.15,240922.915625,1690,74.458,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",74.77,74.835,74.435,-0.375,-0.5,292547.019924,1889,74.5745,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":262,"percent_change":96,"volume":292,"transactions":293,"vwap":294},"2026-09-23",75.31,74.65,74.81,376317.363713,1943,74.8157,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",75.49,75.32,75.37,0,228205.92284,1465,75.3862,{"date":305,"open":306,"high":307,"low":308,"close":299,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",75.35,75.41,75.325,0.14,0.19,155737.307015,1119,75.3718,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",75.38,75.19,75.23,-0.24,-0.32,165352.75455,1022,75.2419,{"date":325,"open":326,"high":327,"low":308,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",75.36,75.47,0.315,0.42,171368.7443,1260,75.391,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",75.21,75.445,75.12,75.155,0.025,0.03,320872.89924,1244,75.2754,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":67,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",75.15,75.06,75.13,-0.07,613030.36495,1827,75.1048,{"date":354,"open":346,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",75.365,75.065,75.18,-0.06,-0.08,483627.837785,1701,75.2296,{"date":364,"open":306,"high":336,"low":365,"close":366,"change":367,"percent_change":212,"volume":368,"transactions":369,"vwap":370},"2026-09-11",75.2,75.24,-0.1,242220.42252,1581,75.3306,{"date":372,"open":373,"high":374,"low":289,"close":375,"change":283,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",75.54,75.5499,75.34,-0.66,299487.60363,1558,75.4206,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",75.97,75.9863,75.765,75.84,-0.105,-0.14,229120.984,1154,75.8503,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",76.02,76.05,75.895,75.945,-0.0904,-0.12,157089.449608,1279,75.9683,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",76,76.125,76.0354,-0.0296,-0.04,202546.657606,1355,76.0575,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",76.12,76.135,76.06,76.065,0.125,0.16,217674.144311,1511,76.0894,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":53,"volume":429,"transactions":430,"vwap":431},"2026-09-02",75.92,75.94,75.845,0.075,219897.149703,1177,75.8788,{"date":433,"open":382,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",76.095,75.8408,75.865,-0.53,-0.69,260898.01135,955,75.9025,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":212,"volume":449,"transactions":450,"vwap":451},"2026-08-31",76.38,76.4,76.313849,76.395,-0.1008,161152.0195,1058,76.3578,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",76.67,76.76,76.4828,76.4958,-0.2292,-0.3,95912.36421,736,76.5855,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",76.71,76.7873,76.66,76.725,0.011,0.01,241737.28348,1055,76.7438,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":387,"volume":480,"transactions":481,"vwap":482},"2026-08-26",76.77,76.655,76.714,-0.111,140569.99782,1170,76.7065,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":329,"volume":489,"transactions":490,"vwap":491},"2026-08-25",76.64,76.83,76.825,0.3201,439152.868012,1156,76.7622,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":202,"volume":498,"transactions":499,"vwap":500},"2026-08-24",76.42,76.52,76.5049,0.1499,212899.07829,1256,76.4916,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":224,"percent_change":398,"volume":507,"transactions":508,"vwap":509},"2026-08-21",76.41,76.4362,76.3101,76.355,166902.282677,859,76.3492,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",76.47,76.49,76.3901,76.445,-0.1748,-0.23,374017.7168,1426,76.4276,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",76.63,76.475,76.6198,0.3248,0.43,148210.81984,853,76.5673,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":340,"volume":538,"transactions":539,"vwap":540},"2026-08-18",76.22,76.33,76.206,76.295,0.0252,227092.4489,1024,76.2873,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",76.39,76.2402,76.2698,-0.1502,-0.2,146725.75185,892,76.3068,{"date":552,"open":523,"high":523,"low":444,"close":494,"change":553,"percent_change":146,"volume":554,"transactions":555,"vwap":556},"2026-08-14",-0.1425,221736.07397,1547,76.4406,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",76.6,76.73,76.53,76.5625,0.1866,0.24,229825.830502,1493,76.5929,{"date":569,"open":495,"high":495,"low":506,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",76.3759,0.0609,0.08,148326.9874,1286,76.4238,{"date":577,"open":445,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",76.425,76.31,76.315,0.05,0.07,264346.592261,1755,76.3505,{"date":587,"open":543,"high":494,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",76.26,76.265,-0.2218,-0.29,258223.4535,1425,76.3214,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":168,"volume":601,"transactions":602,"vwap":603},"2026-08-07",76.56,76.4101,76.4868,0.0913,201423.7479,1416,76.4719,{"date":605,"open":606,"high":495,"low":506,"close":607,"change":608,"percent_change":517,"volume":609,"transactions":610,"vwap":611},"2026-08-06",76.51,76.3955,-0.1795,145770.4233,1356,76.4273,{"date":613,"open":559,"high":559,"low":513,"close":614,"change":615,"percent_change":582,"volume":616,"transactions":617,"vwap":618},"2026-08-05",76.575,0.0532,134033.560304,1202,76.5666,{"date":620,"open":494,"high":621,"low":494,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",76.537,76.5218,0.2918,0.38,217868.597291,1183,76.5012,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",76.2,76.2384,76.16,76.23,-0.1302,-0.17,742647.570645,1484,76.2096,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":213,"volume":645,"transactions":646,"vwap":647},"2026-07-31",76.45,76.29,76.3602,-0.1348,474193.348352,1883,76.3404,{"date":649,"open":641,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",76.535,76.435,76.495,0.0444,0.06,252676.0324,1283,76.5001,{"date":659,"open":467,"high":660,"low":515,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",76.695,76.4506,-0.2541,-0.33,203096.05236,1240,76.5623,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",76.61,76.7499,76.59,76.7047,0.1772,0.23,198270.734296,1031,76.6952,{"date":679,"open":495,"high":680,"low":681,"close":682,"change":683,"percent_change":310,"volume":684,"transactions":685,"vwap":686},"2026-07-27",76.5679,76.465,76.5275,0.1423,257489.765566,816,76.5309,{"date":688,"open":579,"high":689,"low":579,"close":690,"change":691,"percent_change":53,"volume":692,"transactions":440,"vwap":693},"2026-07-24",76.4798,76.3852,0.0752,195240.4726,76.3919,{"date":695,"open":503,"high":503,"low":696,"close":579,"change":517,"percent_change":459,"volume":697,"transactions":698,"vwap":534},"2026-07-23",76.2831,287271.687454,1486,{"date":700,"open":701,"high":477,"low":561,"close":702,"change":703,"percent_change":242,"volume":704,"transactions":705,"vwap":706},"2026-07-22",76.65,76.54,-0.1147,214579.769219,968,76.5689,{"date":708,"open":560,"high":560,"low":669,"close":709,"change":710,"percent_change":547,"volume":711,"transactions":712,"vwap":713},"2026-07-21",76.6547,-0.1505,156146.5212,886,76.6571,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",76.94,76.755,76.8052,-0.1578,-0.21,166378.746471,1187,76.8298,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",77.03,77.08,76.9403,76.963,0.028,0.04,82590.49948,615,77.0028,{"date":736,"open":737,"high":716,"low":738,"close":739,"change":740,"percent_change":408,"volume":741,"transactions":742,"vwap":743},"2026-07-16",76.88,76.85,76.935,-0.0295,113173.9777,869,76.9107,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":674,"volume":750,"transactions":751,"vwap":752},"2026-07-15",76.82,77.01,76.9645,0.1768,115852.507697,861,76.9436,{"date":754,"open":560,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",76.865,76.7123,76.7877,0.1574,0.21,147176.5806,1001,76.7799,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",76.79,76.81,76.625,76.6303,-0.2847,-0.37,312672.268,1232,76.6995,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":358,"volume":780,"transactions":9,"vwap":778},"2026-07-10",77,76.86,76.915,-0.048,310200,{"date":782,"open":737,"high":783,"low":737,"close":729,"change":784,"percent_change":419,"volume":785,"transactions":9,"vwap":729},"2026-07-09",77.050003,0.123,167300,{"date":787,"open":788,"high":737,"low":789,"close":788,"change":790,"percent_change":213,"volume":791,"transactions":9,"vwap":788},"2026-07-08",76.84,76.702,-0.142,238700,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":112,"volume":798,"transactions":9,"vwap":796},"2026-07-07",77.17,76.95,76.982,-0.298,117200,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":428,"percent_change":53,"volume":804,"transactions":9,"vwap":802},"2026-07-06",77.25,77.28,77.165,179600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":581,"volume":812,"transactions":9,"vwap":810},"2026-07-02",77.2,77.24,77.084999,77.205,0.035,327800,{"date":814,"open":815,"high":816,"low":817,"close":794,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":794},"2026-07-01",77.16,77.259,77.12,-0.406,-0.52,167800,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",77.79,77.57,77.576,-0.294,-0.38,263600,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",77.86,77.875,77.785,77.87,0.085,0.11,221100,{"date":839,"open":840,"high":841,"low":840,"close":833,"change":842,"percent_change":654,"volume":843,"transactions":9,"vwap":833},"2026-06-26",77.65,77.835,0.048,586300,{"date":845,"open":846,"high":831,"low":847,"close":848,"change":849,"percent_change":340,"volume":850,"transactions":9,"vwap":848},"2026-06-25",77.84,77.725,77.737,0.02,139300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":329,"volume":858,"transactions":9,"vwap":856},"2026-06-24",77.62,77.74,77.6,77.717,0.323,144400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":53,"volume":866,"transactions":9,"vwap":864},"2026-06-23",77.4,77.465,77.329,77.394,0.079,153100,{"date":868,"open":869,"high":869,"low":802,"close":870,"change":871,"percent_change":547,"volume":872,"transactions":9,"vwap":870},"2026-06-22",77.38,77.315,-0.155,97715,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":418,"percent_change":419,"volume":879,"transactions":9,"vwap":878},"2026-06-18",77.56,77.625,77.46,77.47,83300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":591,"volume":887,"transactions":9,"vwap":885},"2026-06-17",77.59,77.635,77.33,77.345,-0.227,130200,{"date":889,"open":890,"high":853,"low":891,"close":892,"change":836,"percent_change":309,"volume":893,"transactions":9,"vwap":892},"2026-06-16",77.53,77.509,77.572,82900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",77.51,77.67,77.45,77.462,0.066,0.09,112300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":470,"volume":910,"transactions":9,"vwap":908},"2026-06-12",77.36,77.43,77.285,77.396,0.009,163300,{"date":912,"open":913,"high":914,"low":783,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",77.080002,77.425,77.387,0.372,0.48,117000,{"date":920,"open":921,"high":922,"low":795,"close":923,"change":358,"percent_change":359,"volume":924,"transactions":9,"vwap":923},"2026-06-10",77.099998,77.155,77.014999,118700,{"date":926,"open":927,"high":928,"low":795,"close":929,"change":310,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",77.029999,77.089996,77.074997,0.25,101800,{"date":933,"open":783,"high":934,"low":935,"close":935,"change":936,"percent_change":359,"volume":937,"transactions":9,"vwap":935},"2026-06-08",77.059998,76.885,-0.062,95400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":158,"volume":945,"transactions":9,"vwap":943},"2026-06-05",77.07,77.095001,76.93,76.947,-0.328,236500,{"date":947,"open":948,"high":949,"low":801,"close":950,"change":951,"percent_change":53,"volume":952,"transactions":9,"vwap":950},"2026-06-04",77.31,77.335,77.275,0.078,87700,{"date":954,"open":955,"high":808,"low":956,"close":957,"change":958,"percent_change":720,"volume":959,"transactions":9,"vwap":957},"2026-06-03",77.22,77.13,77.197,-0.163,139800,{"date":961,"open":962,"high":963,"low":964,"close":905,"change":835,"percent_change":836,"volume":965,"transactions":9,"vwap":905},"2026-06-02",77.34,77.377,77.29,124800,{"date":967,"open":968,"high":948,"low":969,"close":950,"change":282,"percent_change":970,"volume":971,"transactions":9,"vwap":950},"2026-06-01",77.19,77.105,-0.48,355500,{"date":973,"open":840,"high":854,"low":974,"close":840,"change":835,"percent_change":836,"volume":975,"transactions":9,"vwap":840},"2026-05-29",77.61,136000,{"date":977,"open":978,"high":974,"low":979,"close":980,"change":981,"percent_change":310,"volume":982,"transactions":9,"vwap":980},"2026-05-28",77.44,77.39,77.565,0.145,123700,{"date":984,"open":978,"high":985,"low":861,"close":986,"change":987,"percent_change":582,"volume":988,"transactions":9,"vwap":986},"2026-05-27",77.485,77.42,0.057,141400,{"date":990,"open":905,"high":869,"low":991,"close":992,"change":993,"percent_change":117,"volume":994,"transactions":9,"vwap":992},"2026-05-26",77.14,77.363,0.236,182800,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",77.18,76.97,77.127,0.097,0.13,131200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":927,"change":1008,"percent_change":572,"volume":1009,"transactions":9,"vwap":927},"2026-05-21",76.8,77.040001,76.72,0.062,181900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",76.55,77.019997,76.545,76.968,0.434,0.57,235600,{"date":1020,"open":1021,"high":523,"low":1022,"close":1023,"change":1024,"percent_change":320,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",76.58,76.43,76.534,-0.249,199800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":779,"percent_change":358,"volume":1032,"transactions":9,"vwap":1031},"2026-05-18",76.9,76.92,76.68,76.783,117900,{"date":1034,"open":1013,"high":1013,"low":476,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",76.831,-0.494,-0.64,296200,{"date":1040,"open":898,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":173,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",77.5,77.32,77.325,-0.025,157800,{"date":1047,"open":802,"high":1048,"low":1049,"close":1050,"change":469,"percent_change":470,"volume":1051,"transactions":9,"vwap":1050},"2026-05-13",77.37,77.21,77.35,136700,{"date":1053,"open":979,"high":979,"low":948,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",77.339,-0.216,-0.28,148900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":213,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",77.66,77.667,77.55,77.555,-0.139,144900,{"date":1067,"open":1068,"high":1069,"low":883,"close":1070,"change":1071,"percent_change":759,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",77.68,77.72,77.694,0.159,115600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":635,"percent_change":1079,"volume":1051,"transactions":9,"vwap":1078},"2026-05-07",77.82,77.83,77.52,77.535,-0.22,{"date":1081,"open":882,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":917,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",77.735,77.58,77.705,0.375,159000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":884,"change":1092,"percent_change":309,"volume":1093,"transactions":9,"vwap":884},"2026-05-05",77.3,77.41,77.27,0.109,203700,{"date":1095,"open":905,"high":905,"low":913,"close":1096,"change":1097,"percent_change":459,"volume":1098,"transactions":9,"vwap":1096},"2026-05-04",77.221,-0.236,150300,{"date":1100,"open":979,"high":1101,"low":1050,"close":1102,"change":367,"percent_change":212,"volume":1103,"transactions":9,"vwap":1102},"2026-05-01",77.585,77.457,138400,{"date":1105,"open":974,"high":897,"low":1062,"close":1106,"change":581,"percent_change":654,"volume":1107,"transactions":9,"vwap":1106},"2026-04-30",77.557,76900,{"date":1109,"open":897,"high":1110,"low":906,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",77.678,77.507,-0.283,-0.36,482600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":823,"change":1120,"percent_change":367,"volume":1121,"transactions":9,"vwap":823},"2026-04-28",77.76,77.8,77.692,-0.075,115500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":398,"percent_change":242,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",77.94,77.97,77.819,77.865,91100,{"date":1130,"open":1118,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-24",78.010002,77.73,77.985,0.131,0.17,116700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":479,"percent_change":387,"volume":1143,"transactions":9,"vwap":1142},"2026-04-23",77.93,78.029999,77.71,77.854,156900,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":654,"volume":1151,"transactions":9,"vwap":1149},"2026-04-22",78,78.074997,77.95,77.965,0.045,96000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":517,"percent_change":591,"volume":1158,"transactions":9,"vwap":1157},"2026-04-21",78.059998,78.089996,77.9,77.92,210600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",78.17,78.2,78.050003,78.15,-0.016,-0.02,106500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-17",78.099998,78.245,78.166,0.281,0.36,141800,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":241,"percent_change":387,"volume":1181,"transactions":9,"vwap":1180},"2026-04-16",78.07,77.81,77.885,153900,{"date":1183,"open":1131,"high":1131,"low":1184,"close":1185,"change":1186,"percent_change":224,"volume":1107,"transactions":9,"vwap":1185},"2026-04-15",77.915,77.995,-0.074,{"date":1188,"open":1156,"high":1155,"low":831,"close":1189,"change":1190,"percent_change":203,"volume":1191,"transactions":9,"vwap":1189},"2026-04-14",78.069,0.214,252300,{"date":1193,"open":1194,"high":1195,"low":853,"close":1195,"change":1196,"percent_change":674,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",77.63,77.855,0.181,216800,{"date":1199,"open":1200,"high":1201,"low":1194,"close":1202,"change":1203,"percent_change":224,"volume":1204,"transactions":9,"vwap":1202},"2026-04-10",77.77,77.78,77.674,-0.071,97100,{"date":1206,"open":1069,"high":1207,"low":1208,"close":1209,"change":811,"percent_change":581,"volume":1210,"transactions":9,"vwap":1209},"2026-04-09",77.895,77.605,77.745,109300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1141,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1141},"2026-04-08",77.88,77.89,77.645,0.26,0.34,100700,{"date":1220,"open":1042,"high":1041,"low":1221,"close":898,"change":865,"percent_change":53,"volume":1222,"transactions":9,"vwap":898},"2026-04-07",77.15,77800,{"date":1224,"open":869,"high":898,"low":1042,"close":1225,"change":1226,"percent_change":359,"volume":1227,"transactions":9,"vwap":1225},"2026-04-06",77.371,-0.061,127100,{"date":1229,"open":968,"high":985,"low":968,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-02",77.432,0.137,0.18,102700,{"date":1235,"open":1089,"high":1236,"low":1237,"close":1238,"change":826,"percent_change":827,"volume":1239,"transactions":9,"vwap":1238},"2026-04-01",77.415,77.265,77.295,99300,{"date":1241,"open":877,"high":1060,"low":1242,"close":1243,"change":1244,"percent_change":527,"volume":1245,"transactions":9,"vwap":1243},"2026-03-31",77.381,77.589,0.335,133700,{"date":1247,"open":1091,"high":1048,"low":807,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",77.254,0.381,0.5,118400,{"date":1253,"open":455,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":367,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",77.0049973,76.75,76.873,-0.076,131800,{"date":1260,"open":808,"high":870,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",76.945,76.949,-0.447,-0.58,150600,{"date":1267,"open":978,"high":1041,"low":885,"close":908,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":908},"2026-03-25",0.247,0.32,111200,{"date":1272,"open":1273,"high":1274,"low":927,"close":1275,"change":146,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",77.11,77.287,77.149,-0.25,193300,{"date":1279,"open":991,"high":1280,"low":921,"close":1054,"change":1281,"percent_change":329,"volume":1282,"transactions":9,"vwap":1054},"2026-03-23",77.48,0.324,193000,{"date":1284,"open":986,"high":986,"low":1285,"close":923,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":923},"2026-03-20",77.0029984,-0.675,-0.87,117800,{"date":1290,"open":979,"high":1291,"low":869,"close":1292,"change":1293,"percent_change":168,"volume":1294,"transactions":9,"vwap":1292},"2026-03-19",77.75,77.69,0.095,138700,{"date":1296,"open":1075,"high":831,"low":1101,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-18",77.595,-0.315,-0.4,103600,{"date":1302,"open":831,"high":1124,"low":831,"close":1303,"change":202,"percent_change":1216,"volume":1304,"transactions":9,"vwap":1303},"2026-03-17",77.91,74700,{"date":1306,"open":1307,"high":1117,"low":876,"close":1141,"change":1308,"percent_change":73,"volume":1309,"transactions":9,"vwap":1141},"2026-03-16",77.64,0.255,185800,{"date":1311,"open":897,"high":1069,"low":1090,"close":1312,"change":224,"percent_change":398,"volume":1313,"transactions":9,"vwap":1312},"2026-03-13",77.455,153600,{"date":1315,"open":1117,"high":1118,"low":878,"close":1316,"change":1317,"percent_change":38,"volume":1143,"transactions":9,"vwap":1316},"2026-03-12",77.545,-0.367,{"date":1319,"open":1170,"high":1320,"low":1213,"close":1321,"change":1322,"percent_change":1323,"volume":965,"transactions":9,"vwap":1321},"2026-03-11",78.13,77.912,-0.345,-0.44,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":319,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",78.39,78.45,78.23,78.257,-0.186,234300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":73,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",78.040001,78.48,78.025002,78.443,0.258,253200,{"date":1341,"open":1342,"high":1343,"low":1154,"close":1344,"change":146,"percent_change":319,"volume":1345,"transactions":9,"vwap":1344},"2026-03-06",78.14,78.37,78.185,108100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":591,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",78.35,78.415,78.3,78.375,-0.225,158800,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":470,"percent_change":470,"volume":1359,"transactions":9,"vwap":1358},"2026-03-04",78.66,78.555,78.6,167700,{"date":1361,"open":1362,"high":1356,"low":1348,"close":1363,"change":387,"percent_change":213,"volume":1364,"transactions":9,"vwap":1363},"2026-03-03",78.36,78.59,133900,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-02",78.84,78.635,78.73,-0.556,-0.7,216000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":836,"percent_change":309,"volume":1379,"transactions":9,"vwap":1378},"2026-02-27",79.24,79.34,79.23,79.286,127700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":901,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",79.099998,79.2,79.176,0.071,221600,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":300,"percent_change":300,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",79.059998,79.15,79,79.105,676500,{"date":1395,"open":1383,"high":1383,"low":1396,"close":1392,"change":1397,"percent_change":1166,"volume":1398,"transactions":9,"vwap":1392},"2026-02-24",79.074997,-0.018,123900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":419,"volume":1406,"transactions":9,"vwap":1404},"2026-02-23",79.040001,79.174,79.010002,79.123,0.128,141600,{"date":1408,"open":1409,"high":1391,"low":1410,"close":1411,"change":731,"percent_change":581,"volume":1412,"transactions":9,"vwap":1411},"2026-02-20",78.99,78.89,78.995,99200,{"date":1414,"open":1410,"high":1415,"low":1416,"close":1417,"change":470,"percent_change":470,"volume":1418,"transactions":9,"vwap":1417},"2026-02-19",78.988,78.879,78.955,92800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":359,"percent_change":367,"volume":1425,"transactions":9,"vwap":1424},"2026-02-18",78.96,79.014999,78.91,78.945,75500,{"date":1427,"open":1401,"high":1428,"low":1409,"close":1429,"change":1430,"percent_change":470,"volume":1431,"transactions":9,"vwap":1429},"2026-02-17",79.055,79.025002,0.005,144500,{"date":1433,"open":1434,"high":1428,"low":1434,"close":1435,"change":1436,"percent_change":1216,"volume":965,"transactions":9,"vwap":1435},"2026-02-13",78.94,79.019997,0.205,{"date":1438,"open":1363,"high":1367,"low":1363,"close":1439,"change":1281,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-12",78.815,0.41,119000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":212,"volume":1449,"transactions":9,"vwap":1447},"2026-02-11",78.5,78.61,78.47,78.491,-0.104,109400,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":564,"volume":1456,"transactions":9,"vwap":1454},"2026-02-10",78.53,78.65,78.595,0.185,145300,{"date":1458,"open":1350,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":901,"volume":1463,"transactions":9,"vwap":1461},"2026-02-09",78.42,78.29,78.41,0.074,96800,{"date":1465,"open":1362,"high":1362,"low":1466,"close":1467,"change":1468,"percent_change":300,"volume":1469,"transactions":9,"vwap":1467},"2026-02-06",78.251,78.336,0.001,139500,{"date":1471,"open":1472,"high":1473,"low":1164,"close":1474,"change":1216,"percent_change":73,"volume":1475,"transactions":9,"vwap":1474},"2026-02-05",78.22,78.337,78.335,140200,{"date":1477,"open":1178,"high":1478,"low":1479,"close":1147,"change":1044,"percent_change":173,"volume":1480,"transactions":9,"vwap":1147},"2026-02-04",78.118,78.035004,181500,{"date":1482,"open":1334,"high":1483,"low":1484,"close":1170,"change":654,"percent_change":572,"volume":1485,"transactions":9,"vwap":1170},"2026-02-03",78.11,78.014999,230000,{"date":1487,"open":1162,"high":1162,"low":1336,"close":1334,"change":1488,"percent_change":437,"volume":1489,"transactions":9,"vwap":1334},"2026-02-02",-0.413,157300,{"date":1491,"open":1492,"high":1335,"low":1493,"close":1494,"change":1495,"percent_change":-6,"volume":1496,"transactions":9,"vwap":1494},"2026-01-30",78.43,78.4,78.453,-0.002,138800,{"date":1498,"open":1348,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":572,"volume":1503,"transactions":9,"vwap":1501},"2026-01-29",78.51,78.33,78.455,0.063,190800,{"date":1505,"open":1461,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":173,"volume":1510,"transactions":9,"vwap":1508},"2026-01-28",78.419,78.315,78.392,-0.022,171900,{"date":1512,"open":1446,"high":1513,"low":1514,"close":1515,"change":1203,"percent_change":224,"volume":1516,"transactions":9,"vwap":1515},"2026-01-27",78.54,78.395,78.414,106300,{"date":1518,"open":1335,"high":1444,"low":1519,"close":1520,"change":53,"percent_change":1001,"volume":1521,"transactions":9,"vwap":1520},"2026-01-26",78.44,78.485,123200,{"date":1523,"open":1524,"high":1525,"low":1171,"close":1526,"change":53,"percent_change":1001,"volume":1527,"transactions":9,"vwap":1526},"2026-01-23",78.34,78.388,78.385,98500,{"date":1529,"open":1472,"high":1530,"low":1161,"close":1531,"change":340,"percent_change":731,"volume":1532,"transactions":9,"vwap":1531},"2026-01-22",78.329,78.285,160200,{"date":1534,"open":1535,"high":1536,"low":1163,"close":1536,"change":203,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-21",78.12,78.255,0.35,100800,{"date":1540,"open":1170,"high":1541,"low":1542,"close":1133,"change":1543,"percent_change":158,"volume":1544,"transactions":9,"vwap":1133},"2026-01-20",78.105,77.98,-0.325,176700,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":212,"percent_change":635,"volume":1550,"transactions":9,"vwap":1549},"2026-01-16",78.46,78.27,78.31,122800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1519,"change":1556,"percent_change":241,"volume":1557,"transactions":9,"vwap":1519},"2026-01-15",78.56,78.565,78.435,-0.085,68200,{"date":1559,"open":1519,"high":1560,"low":1459,"close":1561,"change":309,"percent_change":1232,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",78.549,78.525,163200,{"date":1564,"open":1547,"high":1547,"low":1549,"close":1526,"change":1565,"percent_change":654,"volume":1566,"transactions":9,"vwap":1526},"2026-01-13",0.049,104400,{"date":1568,"open":1569,"high":1570,"low":1162,"close":1467,"change":1166,"percent_change":173,"volume":1571,"transactions":9,"vwap":1467},"2026-01-12",78.32,78.405,172800,{"date":1573,"open":1500,"high":1574,"low":1161,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-09",78.399,78.356,0.171,0.22,210300,{"date":1580,"open":1162,"high":1581,"low":1535,"close":1344,"change":212,"percent_change":635,"volume":1582,"transactions":9,"vwap":1344},"2026-01-08",78.235,190600,{"date":1584,"open":1343,"high":1343,"low":1585,"close":1507,"change":901,"percent_change":168,"volume":1586,"transactions":9,"vwap":1507},"2026-01-07",78.247,293000,{"date":1588,"open":1589,"high":1590,"low":1170,"close":1590,"change":1509,"percent_change":173,"volume":1591,"transactions":9,"vwap":1590},"2026-01-06",78.18,78.225,125100,{"date":1593,"open":1483,"high":1594,"low":1483,"close":1585,"change":1595,"percent_change":1232,"volume":1596,"transactions":9,"vwap":1585},"2026-01-05",78.26,0.142,223800,{"date":1598,"open":1161,"high":1599,"low":1154,"close":1541,"change":251,"percent_change":251,"volume":1600,"transactions":9,"vwap":1541},"2026-01-02",78.19,147200,{"date":1602,"open":1472,"high":1548,"low":1483,"close":1603,"change":1604,"percent_change":547,"volume":1605,"transactions":9,"vwap":1603},"2025-12-31",78.115,-0.16,85300,{"date":1607,"open":1548,"high":1350,"low":1608,"close":1609,"change":358,"percent_change":359,"volume":1610,"transactions":9,"vwap":1609},"2025-12-30",78.205,78.275,87800,{"date":1612,"open":1350,"high":1613,"low":1614,"close":1474,"change":1001,"percent_change":1135,"volume":1615,"transactions":9,"vwap":1474},"2025-12-29",78.339,78.24,112800,{"date":1617,"open":1460,"high":1350,"low":1342,"close":1608,"change":173,"percent_change":408,"volume":1618,"transactions":9,"vwap":1608},"2025-12-26",55300,{"date":1620,"open":1320,"high":1581,"low":1170,"close":1581,"change":759,"percent_change":203,"volume":1621,"transactions":9,"vwap":1581},"2025-12-24",71600,{"date":1623,"open":1125,"high":1624,"low":1625,"close":1336,"change":1166,"percent_change":173,"volume":1626,"transactions":9,"vwap":1336},"2025-12-23",78.065002,77.905,168500,{"date":1628,"open":1589,"high":1589,"low":1629,"close":1630,"change":1631,"percent_change":173,"volume":1632,"transactions":9,"vwap":1630},"2025-12-22",78.0049973,78.044998,-0.021,154300,{"date":1634,"open":1483,"high":1635,"low":1163,"close":1636,"change":1637,"percent_change":241,"volume":879,"transactions":9,"vwap":1636},"2025-12-19",78.157,78.066002,-0.089,{"date":1639,"open":1599,"high":1472,"low":1640,"close":1641,"change":320,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-18",78.092003,78.155,-0.41,62100,{"date":1645,"open":1444,"high":1513,"low":1646,"close":1647,"change":1648,"percent_change":408,"volume":1649,"transactions":9,"vwap":1647},"2025-12-17",78.442,78.475,-0.034,98300,{"date":1651,"open":1348,"high":1561,"low":1467,"close":1652,"change":1653,"percent_change":759,"volume":1654,"transactions":9,"vwap":1652},"2025-12-16",78.509,0.164,98700,{"date":1656,"open":1493,"high":1657,"low":1658,"close":1659,"change":572,"percent_change":53,"volume":1660,"transactions":9,"vwap":1659},"2025-12-15",78.465,78.325,78.345,100500,{"date":1662,"open":1549,"high":1658,"low":1472,"close":1663,"change":720,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-12",78.265,-0.27,137600,{"date":1667,"open":1668,"high":1668,"low":1501,"close":1647,"change":1669,"percent_change":1166,"volume":1670,"transactions":9,"vwap":1647},"2025-12-11",78.64,-0.017,132500,{"date":1672,"open":1594,"high":1673,"low":1590,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-10",78.507,78.492,0.226,0.29,110800,{"date":1679,"open":1547,"high":1547,"low":1536,"close":1680,"change":1681,"percent_change":224,"volume":1682,"transactions":9,"vwap":1680},"2025-12-09",78.266,-0.069,120700,{"date":1684,"open":1685,"high":1685,"low":1614,"close":1474,"change":224,"percent_change":241,"volume":1686,"transactions":9,"vwap":1474},"2025-12-08",78.49,130600,{"date":1688,"open":1363,"high":1363,"low":1689,"close":1690,"change":1691,"percent_change":1604,"volume":1692,"transactions":9,"vwap":1690},"2025-12-05",78.387,78.425,-0.122,126200,{"date":1694,"open":1695,"high":1695,"low":1444,"close":1696,"change":1697,"percent_change":242,"volume":1698,"transactions":9,"vwap":1696},"2025-12-04",78.62,78.547,-0.118,124600,{"date":1700,"open":1356,"high":1701,"low":1702,"close":1703,"change":1001,"percent_change":1135,"volume":1704,"transactions":9,"vwap":1703},"2025-12-03",78.71,78.564,78.665,138500,{"date":1706,"open":1335,"high":1357,"low":1459,"close":1707,"change":53,"percent_change":1001,"volume":1708,"transactions":9,"vwap":1707},"2025-12-02",78.535,114700,{"date":1710,"open":1327,"high":1446,"low":1526,"close":1555,"change":1711,"percent_change":1712,"volume":1475,"transactions":9,"vwap":1555},"2025-12-01",-0.591,-0.75,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":367,"percent_change":212,"volume":1718,"transactions":9,"vwap":1717},"2025-11-28",79.16,78.975,79.026001,62800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1001,"volume":1086,"transactions":9,"vwap":1724},"2025-11-26",79.029999,79.135,78.905,79.126,0.101,{"date":1727,"open":1728,"high":1382,"low":1729,"close":1429,"change":1135,"percent_change":1577,"volume":1730,"transactions":9,"vwap":1429},"2025-11-25",78.93,78.915,104700,{"date":1732,"open":1733,"high":1734,"low":1369,"close":1735,"change":1736,"percent_change":759,"volume":1737,"transactions":9,"vwap":1735},"2025-11-24",78.83,78.878,78.855,0.165,91600,{"date":1739,"open":1701,"high":1701,"low":1454,"close":1740,"change":1741,"percent_change":759,"volume":1742,"transactions":9,"vwap":1740},"2025-11-21",78.69,0.167,101500,{"date":1744,"open":1685,"high":1363,"low":1493,"close":1745,"change":1746,"percent_change":168,"volume":1747,"transactions":9,"vwap":1745},"2025-11-20",78.523,0.093,173100,{"date":1749,"open":1553,"high":1553,"low":1570,"close":1492,"change":1750,"percent_change":408,"volume":1751,"transactions":9,"vwap":1492},"2025-11-19",-0.035,95600,{"date":1753,"open":1358,"high":1358,"low":1493,"close":1657,"change":1754,"percent_change":582,"volume":1755,"transactions":9,"vwap":1657},"2025-11-18",0.053,102400,{"date":1757,"open":1327,"high":1446,"low":1758,"close":1759,"change":1760,"percent_change":581,"volume":1761,"transactions":9,"vwap":1759},"2025-11-17",78.38,78.412,0.041,110900,{"date":1763,"open":1553,"high":1553,"low":1343,"close":1764,"change":1765,"percent_change":212,"volume":1766,"transactions":9,"vwap":1764},"2025-11-14",78.371,-0.101,86000,{"date":1768,"open":1769,"high":1358,"low":1657,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-13",78.55,78.472,-0.243,-0.31,134000,{"date":1775,"open":1701,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":67,"volume":1780,"transactions":9,"vwap":1778},"2025-11-12",78.765,78.655,78.715,-0.039,99900,{"date":1782,"open":1783,"high":1784,"low":1668,"close":1785,"change":1786,"percent_change":23,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",78.7,78.776,78.754,0.219,93100,{"date":1789,"open":1553,"high":1790,"low":1791,"close":1707,"change":251,"percent_change":251,"volume":1792,"transactions":9,"vwap":1707},"2025-11-10",78.58,78.505,128900,{"date":1794,"open":1685,"high":1795,"low":1647,"close":1796,"change":1797,"percent_change":67,"volume":1798,"transactions":9,"vwap":1796},"2025-11-07",78.608,78.545,-0.043,106700,{"date":1800,"open":1335,"high":1445,"low":1335,"close":1801,"change":1802,"percent_change":1174,"volume":1803,"transactions":9,"vwap":1801},"2025-11-06",78.588,0.283,73600,{"date":1805,"open":1685,"high":1806,"low":1531,"close":1807,"change":547,"percent_change":1276,"volume":1808,"transactions":9,"vwap":1807},"2025-11-05",78.495,78.305,143300,{"date":1810,"open":1547,"high":1790,"low":1326,"close":1791,"change":581,"percent_change":654,"volume":1811,"transactions":9,"vwap":1791},"2025-11-04",112200,{"date":1813,"open":1335,"high":1513,"low":1514,"close":1501,"change":770,"percent_change":38,"volume":1814,"transactions":9,"vwap":1501},"2025-11-03",90100,{"date":1816,"open":1728,"high":1417,"low":1817,"close":1818,"change":1819,"percent_change":359,"volume":1820,"transactions":9,"vwap":1818},"2025-10-31",78.8,78.825,-0.064,73800,{"date":1822,"open":1823,"high":1409,"low":1783,"close":1824,"change":1825,"percent_change":242,"volume":1826,"transactions":9,"vwap":1824},"2025-10-30",78.82,78.889,-0.121,166400,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1403,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1403},"2025-10-29",79.36,78.98,-0.365,-0.46,90300,{"date":1835,"open":1836,"high":25,"low":1837,"close":1838,"change":581,"percent_change":654,"volume":1839,"transactions":9,"vwap":1838},"2025-10-28",79.33,79.305,79.375,92100,{"date":1841,"open":1842,"high":1836,"low":1715,"close":1843,"change":582,"percent_change":901,"volume":1844,"transactions":9,"vwap":1843},"2025-10-27",79.31,79.325,113400,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":273,"volume":1851,"transactions":9,"vwap":1849},"2025-10-24",79.32,79.17,79.255,0.119,141100,{"date":1853,"open":1854,"high":1377,"low":1855,"close":1856,"change":1857,"percent_change":146,"volume":1858,"transactions":9,"vwap":1856},"2025-10-23",79.18,79.125,79.136,-0.153,92700,{"date":1860,"open":1854,"high":1836,"low":1854,"close":1861,"change":1862,"percent_change":470,"volume":1863,"transactions":9,"vwap":1861},"2025-10-22",79.289,0.006,90900,{"date":1865,"open":1847,"high":1866,"low":1867,"close":1868,"change":1405,"percent_change":419,"volume":1869,"transactions":9,"vwap":1868},"2025-10-21",79.346,79.25,79.283,130400,{"date":1871,"open":1715,"high":1383,"low":1872,"close":1873,"change":1874,"percent_change":901,"volume":1875,"transactions":9,"vwap":1873},"2025-10-20",79.11,79.155,0.068,136500,{"date":1877,"open":1382,"high":1382,"low":1878,"close":1879,"change":1880,"percent_change":349,"volume":1881,"transactions":9,"vwap":1879},"2025-10-17",79.0070038,79.086998,-0.058,73500,{"date":1883,"open":1423,"high":1884,"low":1410,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-16",79.165,79.145,0.235,0.3,90500,{"date":1890,"open":1391,"high":1891,"low":1892,"close":1423,"change":1893,"percent_change":251,"volume":1894,"transactions":9,"vwap":1423},"2025-10-15",79.038002,78.85,-0.005,178700,{"date":1896,"open":1897,"high":1728,"low":1778,"close":1729,"change":168,"percent_change":273,"volume":1300,"transactions":9,"vwap":1729},"2025-10-14",78.81,{"date":1899,"open":1740,"high":1817,"low":1900,"close":1901,"change":1902,"percent_change":202,"volume":1903,"transactions":9,"vwap":1901},"2025-10-13",78.597,78.795,0.155,124100,{"date":1905,"open":1445,"high":1906,"low":1499,"close":1668,"change":1907,"percent_change":117,"volume":1908,"transactions":9,"vwap":1668},"2025-10-10",78.706,0.242,68700,{"date":1910,"open":1335,"high":1335,"low":1362,"close":1911,"change":1912,"percent_change":242,"volume":1913,"transactions":9,"vwap":1911},"2025-10-09",78.398,-0.117,114300,{"date":1915,"open":1356,"high":1356,"low":1806,"close":1916,"change":470,"percent_change":470,"volume":1917,"transactions":9,"vwap":1916},"2025-10-08",78.515,129600,{"date":1919,"open":1444,"high":1363,"low":1555,"close":1791,"change":836,"percent_change":309,"volume":1920,"transactions":9,"vwap":1791},"2025-10-07",74600,{"date":1922,"open":1685,"high":1513,"low":1689,"close":1514,"change":1604,"percent_change":547,"volume":1923,"transactions":9,"vwap":1514},"2025-10-06",105700,{"date":1925,"open":1926,"high":1926,"low":1707,"close":1357,"change":1927,"percent_change":367,"volume":1928,"transactions":9,"vwap":1357},"2025-10-03",78.72,-0.079,121300,{"date":1930,"open":1335,"high":1356,"low":1446,"close":1931,"change":1932,"percent_change":901,"volume":1933,"transactions":9,"vwap":1931},"2025-10-02",78.634,0.069,67500,{"date":1935,"open":1499,"high":1936,"low":1501,"close":1554,"change":1937,"percent_change":359,"volume":1938,"transactions":9,"vwap":1554},"2025-10-01",78.577,-0.063,68000,{"date":1940,"open":1926,"high":1817,"low":1941,"close":1942,"change":1943,"percent_change":173,"volume":1944,"transactions":9,"vwap":1942},"2025-09-30",78.625,78.628,-0.027,115400,{"date":1946,"open":1790,"high":1947,"low":1357,"close":1777,"change":1948,"percent_change":759,"volume":1949,"transactions":9,"vwap":1777},"2025-09-29",78.687,0.168,77500,{"date":1951,"open":1446,"high":1363,"low":1459,"close":1952,"change":1953,"percent_change":300,"volume":1954,"transactions":9,"vwap":1952},"2025-09-26",78.487,0.002,86300,{"date":1956,"open":1446,"high":1685,"low":1575,"close":1520,"change":367,"percent_change":212,"volume":1957,"transactions":9,"vwap":1520},"2025-09-25",82400,{"date":1959,"open":1960,"high":1960,"low":1553,"close":1961,"change":1962,"percent_change":635,"volume":1963,"transactions":9,"vwap":1961},"2025-09-24",78.68,78.585,-0.134,65600,{"date":1965,"open":1703,"high":1966,"low":1358,"close":1967,"change":1653,"percent_change":759,"volume":1968,"transactions":9,"vwap":1967},"2025-09-23",78.735,78.719,45100,{"date":1970,"open":1356,"high":1356,"low":1707,"close":1357,"change":212,"percent_change":635,"volume":1971,"transactions":9,"vwap":1357},"2025-09-22",68500,{"date":1973,"open":1783,"high":1701,"low":1974,"close":1975,"change":300,"percent_change":300,"volume":1976,"transactions":9,"vwap":1975},"2025-09-19",78.599,78.685,60700,{"date":1978,"open":1369,"high":1979,"low":1961,"close":1975,"change":1980,"percent_change":213,"volume":1981,"transactions":9,"vwap":1975},"2025-09-18",78.749,-0.145,102500,{"date":1983,"open":1389,"high":1848,"low":1984,"close":1733,"change":1985,"percent_change":635,"volume":1986,"transactions":9,"vwap":1733},"2025-09-17",78.77,-0.135,85100,{"date":1988,"open":1830,"high":1435,"low":1989,"close":1990,"change":1991,"percent_change":470,"volume":1992,"transactions":9,"vwap":1990},"2025-09-16",78.925,78.965,0.007,513100,{"date":1994,"open":1434,"high":1391,"low":1423,"close":1995,"change":1996,"percent_change":1232,"volume":1888,"transactions":9,"vwap":1995},"2025-09-15",78.958,0.143,{"date":1998,"open":1897,"high":1823,"low":1960,"close":1439,"change":224,"percent_change":241,"volume":1999,"transactions":9,"vwap":1439},"2025-09-12",77300,{"date":2001,"open":1367,"high":2002,"low":1733,"close":1723,"change":2003,"percent_change":1577,"volume":2004,"transactions":9,"vwap":1723},"2025-09-11",78.985,0.175,259100,{"date":2006,"open":1740,"high":1823,"low":1453,"close":1369,"change":2007,"percent_change":759,"volume":2008,"transactions":9,"vwap":1369},"2025-09-10",0.163,105500,{"date":2010,"open":1740,"high":1740,"low":2011,"close":2012,"change":2013,"percent_change":387,"volume":2014,"transactions":9,"vwap":2012},"2025-09-09",78.516,78.567,-0.107,197000,{"date":2016,"open":1356,"high":1740,"low":1790,"close":2017,"change":2018,"percent_change":1269,"volume":2019,"transactions":9,"vwap":2017},"2025-09-08",78.674,0.249,172400,{"date":2021,"open":1685,"high":2022,"low":1459,"close":1690,"change":1887,"percent_change":624,"volume":1181,"transactions":9,"vwap":1690},"2025-09-05",78.52,{"date":2024,"open":2025,"high":1320,"low":2026,"close":2027,"change":2028,"percent_change":329,"volume":2029,"transactions":9,"vwap":2027},"2025-09-04",77.99,77.907,78.125,0.325,187300,{"date":2031,"open":853,"high":834,"low":855,"close":1118,"change":2032,"percent_change":1676,"volume":2033,"transactions":9,"vwap":1118},"2025-09-03",0.225,79000,{"date":2035,"open":1041,"high":855,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":893,"transactions":9,"vwap":2037},"2025-09-02",77.49,77.575,-0.486,-0.62,{"date":2041,"open":1178,"high":1541,"low":1131,"close":2042,"change":1819,"percent_change":359,"volume":2043,"transactions":9,"vwap":2042},"2025-08-29",78.060997,52200,{"date":2045,"open":1131,"high":1641,"low":1185,"close":2027,"change":168,"percent_change":273,"volume":1737,"transactions":9,"vwap":2027},"2025-08-28",{"date":2047,"open":2048,"high":1131,"low":2049,"close":1629,"change":340,"percent_change":731,"volume":975,"transactions":9,"vwap":1629},"2025-08-27",77.85,77.805,{"date":2051,"open":831,"high":1542,"low":1179,"close":2052,"change":901,"percent_change":168,"volume":2053,"transactions":9,"vwap":2052},"2025-08-26",77.975,57800,{"date":2055,"open":1213,"high":2056,"low":2048,"close":1180,"change":359,"percent_change":367,"volume":2057,"transactions":9,"vwap":1180},"2025-08-25",77.945,110600,{"date":2059,"open":1069,"high":1629,"low":1084,"close":1149,"change":1174,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1149},"2025-08-22",0.46,82600,{"date":2063,"open":1209,"high":1209,"low":2064,"close":1208,"change":635,"percent_change":1079,"volume":2065,"transactions":9,"vwap":1208},"2025-08-21",77.525,127000,{"date":2067,"open":1291,"high":1075,"low":2068,"close":2069,"change":1565,"percent_change":654,"volume":1449,"transactions":9,"vwap":2069},"2025-08-20",77.695,77.775,{"date":2071,"open":2072,"high":854,"low":897,"close":2073,"change":2074,"percent_change":419,"volume":2075,"transactions":9,"vwap":2073},"2025-08-19",77.7,77.726,0.121,52000,{"date":2077,"open":1069,"high":1069,"low":1063,"close":1208,"change":2078,"percent_change":349,"volume":2079,"transactions":9,"vwap":1208},"2025-08-18",-0.055,83500,{"date":2081,"open":1179,"high":1179,"low":853,"close":1060,"change":2082,"percent_change":398,"volume":2083,"transactions":9,"vwap":1060},"2025-08-15",-0.095,139000,{"date":2085,"open":834,"high":834,"low":1141,"close":2086,"change":2087,"percent_change":1276,"volume":2088,"transactions":9,"vwap":2086},"2025-08-14",77.755,-0.195,55900,{"date":2090,"open":1148,"high":2052,"low":1214,"close":1148,"change":2091,"percent_change":73,"volume":2092,"transactions":9,"vwap":1148},"2025-08-13",0.259,61700,{"date":2094,"open":840,"high":2072,"low":1062,"close":2095,"change":2096,"percent_change":581,"volume":2097,"transactions":9,"vwap":2095},"2025-08-12",77.691,0.036,83900,{"date":2099,"open":1141,"high":1132,"low":1194,"close":2100,"change":582,"percent_change":901,"volume":2101,"transactions":9,"vwap":2100},"2025-08-11",77.655,105000,{"date":2103,"open":2072,"high":2072,"low":2104,"close":1101,"change":2105,"percent_change":1079,"volume":2106,"transactions":9,"vwap":1101},"2025-08-08",77.574,-0.169,83000,{"date":2108,"open":1156,"high":1156,"low":2109,"close":2110,"change":2111,"percent_change":67,"volume":2112,"transactions":9,"vwap":2110},"2025-08-07",77.723,77.754,-0.041,95300,{"date":2114,"open":1069,"high":2115,"low":1077,"close":2116,"change":1166,"percent_change":173,"volume":2117,"transactions":9,"vwap":2116},"2025-08-06",77.928,77.795,537600,{"date":2119,"open":1291,"high":846,"low":1141,"close":2120,"change":811,"percent_change":731,"volume":2121,"transactions":9,"vwap":2120},"2025-08-05",77.815,76000,{"date":2123,"open":1117,"high":2116,"low":897,"close":1201,"change":835,"percent_change":836,"volume":1863,"transactions":9,"vwap":1201},"2025-08-04",{"date":2125,"open":2126,"high":2127,"low":878,"close":2068,"change":2128,"percent_change":624,"volume":2129,"transactions":9,"vwap":2068},"2025-08-01",77.54,77.715,0.295,64800,{"date":2131,"open":1200,"high":1200,"low":979,"close":861,"change":300,"percent_change":300,"volume":2132,"transactions":9,"vwap":861},"2025-07-31",49200,{"date":2134,"open":906,"high":875,"low":905,"close":861,"change":387,"percent_change":213,"volume":2135,"transactions":9,"vwap":861},"2025-07-30",65500,{"date":2137,"open":1091,"high":875,"low":1237,"close":2126,"change":2138,"percent_change":2060,"volume":2139,"transactions":9,"vwap":2126},"2025-07-29",0.355,35800,{"date":2141,"open":955,"high":2142,"low":815,"close":2143,"change":241,"percent_change":387,"volume":2144,"transactions":9,"vwap":2143},"2025-07-28",77.23,77.185,46400,{"date":2146,"open":794,"high":1238,"low":2147,"close":1238,"change":1135,"percent_change":1577,"volume":1999,"transactions":9,"vwap":1238},"2025-07-25",76.89,{"date":2149,"open":940,"high":807,"low":2150,"close":2151,"change":359,"percent_change":367,"volume":2152,"transactions":9,"vwap":2151},"2025-07-24",76.74,77.125,128600,{"date":2154,"open":801,"high":907,"low":2155,"close":810,"change":1604,"percent_change":720,"volume":2156,"transactions":9,"vwap":810},"2025-07-23",77.179,72900,{"date":2158,"open":802,"high":979,"low":2159,"close":2160,"change":2161,"percent_change":310,"volume":2162,"transactions":9,"vwap":2160},"2025-07-22",77.26,77.365,0.148,49300,{"date":2164,"open":801,"high":962,"low":776,"close":2165,"change":2166,"percent_change":23,"volume":2167,"transactions":9,"vwap":2165},"2025-07-21",77.217,0.217,59200,{"date":2169,"open":1006,"high":1006,"low":2170,"close":776,"change":418,"percent_change":419,"volume":2171,"transactions":9,"vwap":776},"2025-07-18",76.96,81700,{"date":2173,"open":942,"high":2174,"low":486,"close":2175,"change":470,"percent_change":470,"volume":2176,"transactions":9,"vwap":2175},"2025-07-17",76.965,76.875,33100,{"date":2178,"open":738,"high":778,"low":2179,"close":755,"change":981,"percent_change":310,"volume":2180,"transactions":9,"vwap":755},"2025-07-16",76.685,50800,{"date":2182,"open":927,"high":927,"low":465,"close":1007,"change":213,"percent_change":517,"volume":2183,"transactions":9,"vwap":1007},"2025-07-15",56100,{"date":2185,"open":1029,"high":1006,"low":2186,"close":1028,"change":67,"percent_change":358,"volume":1425,"transactions":9,"vwap":1028},"2025-07-14",76.877,{"date":2188,"open":783,"high":783,"low":1029,"close":795,"change":2189,"percent_change":1113,"volume":2190,"transactions":9,"vwap":795},"2025-07-11",-0.275,47100,{"date":2192,"open":2142,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1166,"volume":902,"transactions":9,"vwap":2195},"2025-07-10",77.245,77.115,77.225,-0.015,{"date":2198,"open":1013,"high":808,"low":1013,"close":808,"change":73,"percent_change":527,"volume":2199,"transactions":9,"vwap":808},"2025-07-09",58200,{"date":2201,"open":738,"high":2202,"low":2203,"close":2202,"change":367,"percent_change":212,"volume":2204,"transactions":9,"vwap":2202},"2025-07-08",76.91,76.822,140000,{"date":2206,"open":934,"high":991,"low":716,"close":2207,"change":1079,"percent_change":1056,"volume":1643,"transactions":9,"vwap":2207},"2025-07-07",77.010002,{"date":2209,"open":948,"high":962,"low":776,"close":2142,"change":146,"percent_change":1276,"volume":2210,"transactions":9,"vwap":2142},"2025-07-03",81400,{"date":2212,"open":962,"high":986,"low":948,"close":986,"change":349,"percent_change":224,"volume":2213,"transactions":9,"vwap":986},"2025-07-02",49900,{"date":2215,"open":824,"high":882,"low":2216,"close":2036,"change":1772,"percent_change":1299,"volume":2217,"transactions":9,"vwap":2036},"2025-07-01",77.385,50000,{"date":2219,"open":1141,"high":2220,"low":2221,"close":1118,"change":930,"percent_change":1269,"volume":2222,"transactions":9,"vwap":1118},"2025-06-30",77.829,77.639,48400,{"date":2224,"open":882,"high":1069,"low":2225,"close":1062,"change":2013,"percent_change":387,"volume":2226,"transactions":9,"vwap":1062},"2025-06-27",77.527,67200,{"date":2228,"open":1292,"high":1292,"low":986,"close":2229,"change":2230,"percent_change":1676,"volume":2231,"transactions":9,"vwap":2229},"2025-06-26",77.657,0.227,62600,{"date":2233,"open":948,"high":1230,"low":2159,"close":906,"change":581,"percent_change":654,"volume":2234,"transactions":9,"vwap":906},"2025-06-25",51200,{"date":2236,"open":1221,"high":1090,"low":928,"close":869,"change":2032,"percent_change":1676,"volume":2237,"transactions":9,"vwap":869},"2025-06-24",141700,{"date":2239,"open":921,"high":1091,"low":934,"close":922,"change":2240,"percent_change":930,"volume":2241,"transactions":9,"vwap":922},"2025-06-23",0.195,118000,{"date":2243,"open":1028,"high":2244,"low":765,"close":2170,"change":1430,"percent_change":470,"volume":2245,"transactions":9,"vwap":2170},"2025-06-20",77.0019989,100400,{"date":2247,"open":776,"high":913,"low":2248,"close":2249,"change":2250,"percent_change":581,"volume":2251,"transactions":9,"vwap":2249},"2025-06-18",76.895,76.955,0.039,53900,{"date":2253,"open":486,"high":942,"low":2254,"close":2255,"change":2256,"percent_change":203,"volume":2257,"transactions":9,"vwap":2255},"2025-06-17",76.7,76.916,0.206,52400,{"date":2259,"open":2150,"high":2147,"low":465,"close":465,"change":359,"percent_change":367,"volume":2260,"transactions":9,"vwap":465},"2025-06-16",43300,{"date":2262,"open":2147,"high":716,"low":465,"close":765,"change":2263,"percent_change":827,"volume":2264,"transactions":9,"vwap":765},"2025-06-13",-0.295,34600,{"date":2266,"open":1013,"high":928,"low":2267,"close":809,"change":2018,"percent_change":1269,"volume":2268,"transactions":9,"vwap":809},"2025-06-12",76.946,44800,{"date":2270,"open":560,"high":2271,"low":1030,"close":2272,"change":993,"percent_change":117,"volume":2273,"transactions":9,"vwap":2272},"2025-06-11",76.87,76.836,64400,{"date":2275,"open":701,"high":701,"low":513,"close":559,"change":273,"percent_change":202,"volume":2276,"transactions":9,"vwap":559},"2025-06-10",83600,{"date":2278,"open":1022,"high":495,"low":2279,"close":641,"change":418,"percent_change":419,"volume":2280,"transactions":9,"vwap":641},"2025-06-09",76.305,62900,{"date":2282,"open":494,"high":2283,"low":579,"close":2284,"change":1113,"percent_change":38,"volume":2285,"transactions":9,"vwap":2284},"2025-06-06",76.46,76.325,61500,{"date":2287,"open":737,"high":2288,"low":2179,"close":2179,"change":1985,"percent_change":213,"volume":1730,"transactions":9,"vwap":2179},"2025-06-05",76.898,{"date":2290,"open":523,"high":1028,"low":2291,"close":746,"change":329,"percent_change":2292,"volume":2293,"transactions":9,"vwap":746},"2025-06-04",76.561,0.55,44400,{"date":2295,"open":512,"high":495,"low":2296,"close":445,"change":1166,"percent_change":173,"volume":2297,"transactions":9,"vwap":445},"2025-06-03",76.343,48700,{"date":2299,"open":445,"high":512,"low":2300,"close":494,"change":38,"percent_change":2301,"volume":2302,"transactions":9,"vwap":494},"2025-06-02",76.301,-0.61,48500,{"date":2304,"open":1007,"high":1028,"low":1030,"close":2147,"change":419,"percent_change":759,"volume":2305,"transactions":9,"vwap":2147},"2025-05-30",64900,{"date":2307,"open":523,"high":486,"low":559,"close":560,"change":674,"percent_change":1887,"volume":2308,"transactions":9,"vwap":560},"2025-05-29",64600,{"date":2310,"open":513,"high":2311,"low":2312,"close":2313,"change":358,"percent_change":359,"volume":2314,"transactions":9,"vwap":2313},"2025-05-28",76.549,76.36,76.5,80500,{"date":2316,"open":543,"high":523,"low":2317,"close":597,"change":1217,"percent_change":2318,"volume":2319,"transactions":9,"vwap":597},"2025-05-27",76.35,0.45,63900,{"date":2321,"open":588,"high":588,"low":2322,"close":533,"change":1001,"percent_change":1135,"volume":2323,"transactions":9,"vwap":533},"2025-05-23",76.11,43200,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1135,"percent_change":1577,"volume":2330,"transactions":9,"vwap":2329},"2025-05-22",75.85,76.17,75.77,76.089996,82200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":425,"change":2336,"percent_change":376,"volume":2337,"transactions":9,"vwap":425},"2025-05-21",76.14,76.25,75.87,-0.501,51700,{"date":2339,"open":444,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":635,"volume":2344,"transactions":9,"vwap":2342},"2025-05-20",76.479,76.275,76.421,-0.128,66400,{"date":2346,"open":2347,"high":2348,"low":415,"close":2311,"change":2349,"percent_change":470,"volume":2350,"transactions":9,"vwap":2311},"2025-05-19",76.15,76.565,0.004,52100,{"date":2352,"open":2353,"high":766,"low":495,"close":1014,"change":2354,"percent_change":731,"volume":2183,"transactions":9,"vwap":1014},"2025-05-16",76.69,0.033,{"date":2356,"open":2357,"high":2358,"low":533,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-15",76.3,76.57,76.512,0.392,0.51,89300,{"date":2364,"open":642,"high":2365,"low":2366,"close":414,"change":1276,"percent_change":663,"volume":1986,"transactions":9,"vwap":414},"2025-05-14",76.37,76.099998,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2365,"change":358,"percent_change":359,"volume":2372,"transactions":9,"vwap":2365},"2025-05-13",76.44,76.478,76.28,68300,{"date":2374,"open":444,"high":1012,"low":2317,"close":1022,"change":2375,"percent_change":1079,"volume":2376,"transactions":9,"vwap":1022},"2025-05-12",-0.165,54200,{"date":2378,"open":2379,"high":465,"low":2358,"close":2380,"change":1293,"percent_change":168,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",76.605,76.595,42800,{"date":2383,"open":738,"high":738,"low":2313,"close":2313,"change":2384,"percent_change":970,"volume":2385,"transactions":9,"vwap":2313},"2025-05-08",-0.369,46800,{"date":2387,"open":765,"high":2202,"low":2254,"close":2388,"change":2389,"percent_change":203,"volume":2390,"transactions":9,"vwap":2388},"2025-05-07",76.869,0.209,63400,{"date":2392,"open":494,"high":2353,"low":2393,"close":467,"change":1135,"percent_change":1577,"volume":2394,"transactions":9,"vwap":467},"2025-05-06",76.27,86200,{"date":2396,"open":561,"high":559,"low":445,"close":513,"change":2375,"percent_change":1079,"volume":2397,"transactions":9,"vwap":513},"2025-05-05",121000,{"date":2399,"open":454,"high":1255,"low":702,"close":477,"change":2400,"percent_change":770,"volume":2401,"transactions":9,"vwap":477},"2025-05-02",-0.285,97900,{"date":2403,"open":801,"high":801,"low":746,"close":716,"change":158,"percent_change":2404,"volume":1618,"transactions":9,"vwap":716},"2025-05-01",-0.54,{"date":2406,"open":1213,"high":1213,"low":776,"close":905,"change":319,"percent_change":1772,"volume":2407,"transactions":9,"vwap":905},"2025-04-30",46200,{"date":2409,"open":855,"high":840,"low":776,"close":855,"change":23,"percent_change":1174,"volume":2167,"transactions":9,"vwap":855},"2025-04-29",{"date":182,"open":913,"high":906,"low":913,"close":1042,"change":564,"percent_change":117,"volume":2411,"transactions":9,"vwap":1042},54800]